ITT Corp $43.76

up +0.30


17/4/2014 06:40 PM  |  NYSE : ITT  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITT historical data

Date Open High Low Close Volume
4/17/201443.5144.0443.2843.76698,442
4/16/201442.9443.6242.7243.46882,505
4/15/201442.2542.7941.7042.57496,278
4/14/201442.5942.6341.8042.18553,682
4/11/201441.9442.4441.6942.15781,544
4/10/201443.3643.5442.1942.33547,828
4/9/201442.6743.4942.6043.33927,847
4/8/201442.8042.9942.3542.561,484,340
4/7/201443.9144.0242.6642.86925,296
4/4/201444.9045.1243.8744.161,022,100
4/3/201444.2544.7044.0244.60759,645
4/2/201443.3644.2643.2944.26727,392
4/1/201442.9143.2542.3443.21818,557
3/31/201442.0742.8041.9542.76511,226
3/28/201441.4942.1741.4441.83444,825
3/27/201441.8241.9941.1841.44509,364
3/26/201442.9143.4841.8741.89984,647
3/25/201443.1143.3242.4942.77458,893
3/24/201443.8044.2342.6342.90569,828
3/21/201443.7544.3143.5543.711,757,790
3/20/201443.2643.7543.0343.38525,654
3/19/201443.7643.8543.0343.38879,825
3/18/201443.1743.2342.8043.13683,924
3/17/201441.5242.9841.4142.95965,865
3/14/201441.4341.7441.3041.37422,277
3/13/201442.2542.3541.2641.50616,161
3/12/201442.1242.3141.9042.01703,377
3/11/201443.5243.5942.4142.51562,904
3/10/201443.8043.8543.2343.37450,682
3/7/201443.6844.1743.6843.91344,564
3/6/201443.3743.8043.3543.62641,324
3/5/201443.5843.7043.2443.36425,901
3/4/201443.4043.9643.2043.52822,414
3/3/201443.4043.4042.7442.81916,950
2/28/201443.9144.2143.6843.90872,603
2/27/201443.7144.2143.6743.95618,898
2/26/201443.5144.4443.3843.751,056,630
2/25/201443.3243.7543.3143.47984,755
2/24/201443.4144.1243.3743.39666,939
2/21/201443.6343.6743.2043.37951,919
2/20/201442.5543.5242.5043.24832,454
2/19/201442.5342.9642.3742.48625,323
2/18/201443.0843.3542.1642.701,089,070
2/14/201442.9843.6542.0542.641,711,250
2/13/201440.4841.4140.3941.34508,510
2/12/201440.4841.1940.3640.96547,085
2/11/201439.7840.5339.7440.42445,745
2/10/201440.1840.3039.4739.73534,289
2/7/201439.8440.4239.7240.39370,709
2/6/201439.3039.7839.1839.61405,095
2/5/201439.2039.3638.6939.18745,860
2/4/201438.4039.6037.8739.361,380,970
2/3/201440.7440.9138.2338.271,565,140
1/31/201440.9441.4740.7040.95690,971
1/30/201441.3441.4941.0041.40665,777
1/29/201440.5341.3040.4040.95725,076
1/28/201440.2440.9340.1340.86708,817
1/27/201441.0441.3439.6040.241,086,880
1/24/201442.5042.5041.0641.10675,337
1/23/201443.5043.5042.3942.77500,303
1/22/201443.6143.7943.2143.56529,050
1/21/201444.0144.0243.3443.65474,913
1/17/201443.7243.9043.4543.72558,002
1/16/201444.3844.5043.8743.90601,595
1/15/201444.0044.3843.7844.35845,457
1/14/201444.0244.8743.8643.951,204,110
1/13/201444.3444.5043.5643.71876,528
1/10/201443.8144.5043.7644.49890,500
1/9/201443.5143.9543.4143.90509,715
1/8/201443.2243.6243.0043.49394,420
1/7/201443.2643.5742.9843.29508,769
1/6/201443.6643.6742.7742.94525,841
1/3/201443.2243.6643.2043.45550,165
1/2/201443.2143.4842.9743.19569,440
12/31/201343.6043.6643.3043.42385,338
12/30/201342.9243.5842.8143.50481,734
12/27/201343.2943.3842.9042.91459,663
12/26/201343.3043.5543.1543.15559,265
12/24/201343.1143.3442.9543.21172,078
12/23/201343.0543.1742.7943.04433,858
12/20/201342.9043.4542.7442.751,509,330
12/19/201342.6142.8842.3742.85395,259
12/18/201342.5042.7941.5342.77522,544
12/17/201342.9042.9042.3142.33594,833
12/16/201341.9342.8541.7542.801,024,620
12/13/201341.2041.5640.9941.53877,837
12/12/201340.7741.2340.6941.12487,193
12/11/201341.2641.4140.5140.77639,333
12/10/201341.1941.8841.1241.29639,955
12/9/201340.5041.4140.2141.321,494,710
12/6/201340.4840.8440.1640.19798,715
12/5/201340.2740.4239.7339.991,471,830
12/4/201340.3440.7839.9540.40341,588
12/3/201340.6340.8740.1840.43634,211
12/2/201340.8241.3340.2540.78529,236
11/29/201341.0941.1540.7440.82240,430
11/27/201341.3741.4840.9941.09323,662
11/26/201341.4841.7941.3241.36411,104
11/25/201341.3841.6341.2241.49769,039
11/22/201340.8741.3440.8741.29660,978
Trading Center